Service Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	175.10	177.30	173.53	176.91	176.91	9,064
2026-10-15	177.00	177.00	173.10	175.10	175.10	217,166
2026-10-14	175.00	178.00	172.00	177.06	177.06	21,916
2026-10-13	178.50	178.50	173.01	174.20	174.20	43,595
2026-10-12	179.49	179.49	173.25	176.17	176.17	26,230
2026-10-09	179.99	179.99	177.00	179.10	179.10	9,566
2026-10-08	181.00	181.00	178.00	178.89	178.89	50,474
2026-10-07	179.43	183.09	179.43	180.01	180.01	103,996
2026-10-06	179.95	180.00	177.20	179.43	179.43	18,596
2026-10-05	182.40	182.40	176.00	178.85	178.85	48,070
2026-10-02	180.00	188.98	177.00	182.46	182.46	52,977
2026-10-01	179.95	180.40	174.30	179.85	179.85	41,838
2026-09-30	180.00	180.00	177.00	179.38	179.38	9,869
2026-09-29	177.96	180.98	177.11	179.00	179.00	241,217
2026-09-28	180.99	181.50	176.25	179.30	179.30	31,728
2026-09-25	176.81	183.00	175.85	180.12	180.12	57,768
2026-09-24	179.02	180.47	175.00	177.89	177.89	218,872
2026-09-23	177.25	184.00	177.25	180.30	180.30	38,244
2026-09-22	178.59	181.25	177.50	179.93	179.93	32,752
2026-09-21	177.08	179.00	176.55	176.85	176.85	27,015
2026-09-18	184.90	184.90	176.00	177.08	177.08	39,413
2026-09-17	179.90	180.50	177.00	180.00	180.00	22,880
2026-09-16	181.00	184.99	176.11	178.01	178.01	61,047
2026-09-15	176.00	184.98	176.00	179.66	179.66	38,274
2026-09-14	178.00	180.00	170.65	176.39	176.39	308,557
2026-09-11	173.00	189.00	170.00	180.89	180.89	91,188
2026-09-10	179.00	182.00	168.51	173.46	173.46	158,181
2026-09-09	185.00	186.00	180.00	180.21	180.21	99,009
2026-09-08	188.00	190.00	183.00	184.16	184.16	164,689
2026-09-07	190.01	192.00	187.51	189.41	189.41	83,901
2026-09-04	186.00	191.00	185.00	189.64	189.64	133,856
2026-09-03	191.00	200.00	185.00	185.75	185.75	162,444
2026-09-02	195.00	196.00	189.00	189.98	189.98	143,626
2026-09-01	199.98	200.98	193.00	196.08	196.08	47,206
2026-08-31	201.00	201.90	197.00	199.53	199.53	93,721
2026-08-28	208.49	210.00	199.00	200.02	200.02	263,978
2026-08-27	204.00	224.00	204.00	208.85	208.85	679,704
2026-08-25	215.51	217.00	202.56	209.01	209.01	381,544
2026-08-24	224.95	224.95	212.26	215.19	215.19	359,000
2026-08-21	2,222.00	2,289.98	2,190.00	2,249.33	224.93	727,890
2026-08-20	2,248.99	2,248.99	2,181.51	2,193.13	219.31	76,730
2026-08-19	2,212.00	2,269.99	2,212.00	2,220.88	222.09	144,680
2026-08-18	2,230.00	2,274.89	2,189.00	2,227.89	222.79	519,810
2026-08-17	2,230.00	2,286.00	2,200.00	2,251.96	225.20	917,360
2026-08-13	2,098.00	2,220.00	2,097.88	2,176.50	217.65	347,590
2026-08-12	2,113.97	2,113.97	2,086.00	2,094.71	209.47	13,900
2026-08-11	2,120.00	2,120.00	2,090.00	2,096.45	209.65	37,370
2026-08-10	2,117.00	2,129.00	2,078.00	2,113.02	211.30	81,630
2026-08-07	2,097.00	2,099.99	2,075.01	2,084.68	208.47	42,270
2026-08-06	2,082.00	2,098.00	2,070.00	2,087.98	208.80	83,710
2026-08-05	2,104.98	2,104.98	2,075.12	2,088.01	208.80	153,000
2026-08-04	2,073.78	2,092.00	2,055.00	2,087.63	208.76	85,220
2026-08-03	2,056.71	2,086.00	2,051.11	2,073.78	207.38	328,340
2026-07-31	2,061.00	2,097.89	2,045.00	2,056.71	205.67	41,810
2026-07-30	2,064.60	2,070.00	2,040.00	2,047.37	204.74	102,920
2026-07-29	2,089.75	2,089.75	2,050.00	2,064.58	206.46	9,080
2026-07-28	2,082.00	2,090.00	2,055.02	2,081.83	208.18	72,260
2026-07-27	2,065.00	2,079.00	2,050.00	2,074.31	207.43	26,440
2026-07-24	2,051.05	2,070.00	2,040.00	2,046.19	204.62	20,120
2026-07-23	2,075.34	2,080.00	2,040.00	2,062.76	206.28	55,390

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	17.5000 PKR
2025-04-18	15.0000 PKR
2024-04-18	10.0000 PKR
2023-04-14	50.0000 PKR
2023-04-13	5.0000 PKR
2022-04-20	7.5000 PKR
2021-04-20	15.0000 PKR
2020-07-08	7.5000 PKR
2019-11-06	12.5000 PKR
2019-04-19	37.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.